Skip to main content

Alliancebernstein Holding LP (NY: AB )

38.24 -1.31 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 66.42 66.95 66.42 66.70 66,400 +0.20(+0.30%)
Aug 30, 2006 65.27 66.94 65.27 66.50 165,100 +0.83(+1.26%)
Aug 29, 2006 65.71 65.94 64.75 65.67 216,200 -0.29(-0.44%)
Aug 28, 2006 65.20 65.99 65.04 65.96 155,400 +0.36(+0.55%)
Aug 25, 2006 65.05 66.06 64.84 65.60 110,800 -0.39(-0.59%)
Aug 24, 2006 66.65 66.65 65.60 65.99 171,500 -0.41(-0.62%)
Aug 23, 2006 67.20 67.44 66.17 66.40 182,200 -0.97(-1.44%)
Aug 22, 2006 68.68 68.68 67.36 67.37 161,600 -1.14(-1.66%)
Aug 21, 2006 68.65 68.77 68.30 68.51 181,000 -0.64(-0.93%)
Aug 18, 2006 69.17 69.30 68.45 69.15 130,400 +0.00(+0.00%)
Aug 17, 2006 69.51 69.65 68.84 69.15 142,700 -0.25(-0.36%)
Aug 16, 2006 68.47 70.00 68.47 69.40 314,300 +0.93(+1.36%)
Aug 15, 2006 68.00 68.99 67.61 68.47 444,400 +0.95(+1.41%)
Aug 14, 2006 67.55 68.22 66.90 67.52 143,600 +1.03(+1.55%)
Aug 11, 2006 66.00 67.02 65.74 66.49 147,900 +0.82(+1.25%)
Aug 10, 2006 65.21 65.85 64.75 65.67 170,000 +0.41(+0.63%)
Aug 09, 2006 65.24 66.47 65.18 65.26 171,700 +0.22(+0.34%)
Aug 08, 2006 66.18 66.95 64.99 65.04 144,400 -1.04(-1.57%)
Aug 07, 2006 66.20 67.05 66.03 66.08 136,000 -0.42(-0.63%)
Aug 04, 2006 66.34 66.89 66.13 66.50 142,500 +0.46(+0.70%)
Aug 03, 2006 65.02 66.35 64.92 66.04 135,000 -0.47(-0.71%)
Aug 02, 2006 65.27 67.13 65.10 66.51 217,200 +1.49(+2.29%)
Aug 01, 2006 65.00 65.22 64.11 65.02 136,800 +0.02(+0.03%)
Jul 31, 2006 66.00 66.37 64.94 65.00 180,700 -1.90(-2.84%)
Jul 28, 2006 63.85 67.02 63.76 66.90 595,300 +2.81(+4.38%)
Jul 27, 2006 61.75 64.35 61.66 64.09 498,100 +3.69(+6.11%)
Jul 26, 2006 60.35 60.55 59.40 60.40 229,200 +0.43(+0.72%)
Jul 25, 2006 61.44 61.81 59.57 59.97 333,500 -1.26(-2.06%)
Jul 24, 2006 59.22 61.39 59.15 61.23 175,700 +1.01(+1.68%)
Jul 21, 2006 60.34 60.56 59.85 60.22 188,100 -0.11(-0.18%)
Jul 20, 2006 61.07 61.38 60.19 60.33 189,900 -0.49(-0.81%)
Jul 19, 2006 59.27 61.25 59.15 60.82 300,300 +2.05(+3.49%)
Jul 18, 2006 58.03 58.94 57.70 58.77 272,800 +0.94(+1.63%)
Jul 17, 2006 57.40 58.29 57.32 57.83 165,600 +0.33(+0.57%)
Jul 14, 2006 57.00 57.55 56.10 57.50 301,000 +0.50(+0.88%)
Jul 13, 2006 58.23 58.23 56.91 57.00 354,400 -1.43(-2.45%)
Jul 12, 2006 59.00 60.06 58.26 58.43 356,400 -0.97(-1.63%)
Jul 11, 2006 60.90 60.90 59.01 59.40 310,100 -1.50(-2.46%)
Jul 10, 2006 60.95 61.65 60.39 60.90 166,100 +0.15(+0.25%)
Jul 07, 2006 61.09 61.70 60.75 60.75 131,600 -0.24(-0.39%)
Jul 06, 2006 60.99 61.40 60.66 60.99 111,500 +0.09(+0.15%)
Jul 05, 2006 60.50 61.03 60.22 60.90 108,600 -0.30(-0.49%)
Jul 03, 2006 61.07 61.42 60.95 61.20 60,300 +0.06(+0.10%)
Jun 30, 2006 61.20 61.30 60.25 61.14 158,600 +0.71(+1.17%)
Jun 29, 2006 58.25 60.48 58.19 60.43 292,500 +2.41(+4.15%)
Jun 28, 2006 56.78 58.20 56.64 58.02 278,200 +1.18(+2.08%)
Jun 27, 2006 57.89 58.23 56.30 56.84 305,300 -1.25(-2.15%)
Jun 26, 2006 58.05 58.26 56.99 58.09 296,500 -0.36(-0.62%)
Jun 23, 2006 58.67 59.17 58.39 58.45 182,700 -0.47(-0.80%)
Jun 22, 2006 59.35 59.35 58.53 58.92 112,300 -0.20(-0.34%)
Jun 21, 2006 58.95 59.67 58.61 59.12 166,300 +0.32(+0.54%)
Jun 20, 2006 58.87 59.25 58.29 58.80 138,900 -0.32(-0.54%)
Jun 19, 2006 60.05 60.25 58.80 59.12 148,500 -0.73(-1.22%)
Jun 16, 2006 60.30 60.30 59.55 59.85 147,400 -0.29(-0.48%)
Jun 15, 2006 57.78 60.70 57.52 60.14 261,200 +2.47(+4.28%)
Jun 14, 2006 58.60 58.64 57.15 57.67 336,400 -1.18(-2.00%)
Jun 13, 2006 55.50 60.54 55.44 58.85 818,500 -2.28(-3.73%)
Jun 12, 2006 62.81 62.86 61.02 61.13 183,000 -1.68(-2.67%)
Jun 09, 2006 62.95 63.68 62.67 62.81 115,800 +0.06(+0.10%)
Jun 08, 2006 62.88 62.97 60.31 62.75 335,800 -0.23(-0.37%)
Jun 07, 2006 63.93 64.50 62.98 62.98 154,700 -0.75(-1.18%)
Jun 06, 2006 64.35 64.35 63.10 63.73 101,100 -0.37(-0.58%)
Jun 05, 2006 65.15 65.50 64.10 64.10 96,200 -1.23(-1.88%)
Jun 02, 2006 65.41 66.09 64.69 65.33 106,200 +0.32(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.